U.S. markets close in 34 minutes

Aclarion, Inc. (ACON)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.1858+0.0168 (+9.94%)
A partir del 03:17PM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 20240.16810.19100.16000.18580.18581,399,469
11 sept 20240.17400.17500.16000.16900.1690398,400
10 sept 20240.18500.18500.16200.17000.17003,095,500
09 sept 20240.18200.18900.17600.17900.1790289,900
06 sept 20240.18200.19500.17500.18400.18401,091,900
05 sept 20240.18400.19900.18000.18000.18001,271,200
04 sept 20240.19600.20900.19000.19300.1930187,800
03 sept 20240.20300.20900.18400.18900.1890606,300
30 ago 20240.22000.22200.20500.20900.2090249,500
29 ago 20240.22900.23300.21200.21700.2170694,500
28 ago 20240.23500.25500.21000.22900.2290584,600
27 ago 20240.25000.25000.23000.24000.2400114,300
26 ago 20240.23800.25000.23000.24700.2470182,600
23 ago 20240.23000.26000.22500.24000.2400550,800
22 ago 20240.22700.23000.22500.22900.2290467,000
21 ago 20240.23000.24000.21100.23100.23105,662,600
20 ago 20240.24000.24900.23000.23200.2320122,800
19 ago 20240.23000.25000.22200.24300.2430379,500
16 ago 20240.23000.23000.21500.22200.2220148,200
15 ago 20240.20700.23700.20700.23000.2300271,300
14 ago 20240.23000.24500.20300.20800.20801,271,600
13 ago 20240.25100.27000.21100.23200.23201,310,400
12 ago 20240.27900.28600.25700.27900.2790391,100
09 ago 20240.29000.29000.27200.28100.281058,300
08 ago 20240.27300.29000.27000.28300.2830121,000
07 ago 20240.29000.29000.27500.28100.2810124,800
06 ago 20240.28900.29000.28000.28500.2850114,500
05 ago 20240.28500.28900.26100.28100.2810211,000
02 ago 20240.30000.31000.29000.29000.2900116,300
01 ago 20240.31500.32000.29900.30900.309081,900
31 jul 20240.31700.32700.31000.31500.315067,400
30 jul 20240.32700.32700.30000.31300.3130154,700
29 jul 20240.33200.33800.32000.32000.3200218,500
26 jul 20240.31200.33000.30300.32400.3240236,100
25 jul 20240.30300.31500.30300.30600.306083,800
24 jul 20240.31100.33000.30200.30500.3050543,600
23 jul 20240.29700.33900.29100.32600.32601,429,100
22 jul 20240.29000.34600.29000.30600.30601,753,700
19 jul 20240.29300.30000.28600.29000.2900145,200
18 jul 20240.29400.29900.28600.29100.2910124,700
17 jul 20240.28800.30000.28800.29400.2940305,700
16 jul 20240.29200.30200.29000.30100.3010148,000
15 jul 20240.29900.29900.28500.29200.2920105,900
12 jul 20240.31300.32000.29100.29900.2990133,800
11 jul 20240.30300.32000.29500.31300.3130192,400
10 jul 20240.30800.30800.29600.30400.3040248,200
09 jul 20240.30000.30500.28900.30000.3000679,000
08 jul 20240.28800.29900.28800.29500.2950120,300
05 jul 20240.28700.29800.28600.29100.291065,100
03 jul 20240.29100.29500.28600.29400.294052,700
02 jul 20240.28600.29900.28600.29100.2910121,900
01 jul 20240.28600.29400.28500.29100.291069,600
28 jun 20240.29000.30500.28200.28600.2860276,200
27 jun 20240.30900.30900.28500.29900.2990352,200
26 jun 20240.29600.31800.27500.30800.30801,645,900
25 jun 20240.26800.30000.26800.29000.29004,053,600
24 jun 20240.28500.29000.28200.28500.2850166,800
21 jun 20240.28900.30000.28200.28200.2820232,300
20 jun 20240.30000.30000.28500.28800.2880232,300
18 jun 20240.30000.30300.28800.29500.2950238,500
17 jun 20240.29400.30000.28700.29500.2950125,600
14 jun 20240.29500.30900.29100.30000.3000137,100
13 jun 20240.29900.30200.29000.29200.2920111,200
12 jun 20240.30300.30500.29300.30200.3020125,700
11 jun 20240.29200.30900.29000.30000.3000314,700
10 jun 20240.29100.30200.28500.29400.2940168,700
07 jun 20240.29900.30900.28800.29700.2970316,800
06 jun 20240.29000.30900.28900.30800.3080516,200
05 jun 20240.30000.32000.28500.29400.29401,047,900
04 jun 20240.29500.31500.29400.30900.3090501,000
03 jun 20240.32000.37000.29000.31500.31504,161,000
31 may 20240.30600.31000.29500.30000.30001,094,600
30 may 20240.31400.32400.29600.31100.3110544,400
29 may 20240.31500.33500.30000.30300.3030598,100
28 may 20240.31300.34500.30000.32500.3250727,000
24 may 20240.32000.33000.31100.31300.3130283,500
23 may 20240.33600.34300.31100.32400.3240384,900
22 may 20240.30800.34900.30500.33400.3340988,100
21 may 20240.32100.32100.30000.31000.3100218,700
20 may 20240.31300.32600.31300.32500.3250365,300
17 may 20240.32500.35000.31000.32500.3250678,000
16 may 20240.28000.35500.27800.32800.32801,390,900
15 may 20240.27100.28500.27100.27800.2780461,000
14 may 20240.28100.29000.27500.28700.2870339,200
13 may 20240.28000.28700.27700.28400.2840197,400
10 may 20240.30400.30500.27100.27700.2770390,300
09 may 20240.29600.30500.29000.30000.3000120,500
08 may 20240.28900.31400.28600.30500.3050682,600
07 may 20240.28400.29900.28000.28500.2850270,600
06 may 20240.29000.29900.28100.28500.2850259,000
03 may 20240.30000.30000.28500.29200.2920340,900
02 may 20240.29300.30000.28100.28300.2830437,200
01 may 20240.29600.31000.28000.29300.2930773,500
30 abr 20240.30000.31800.29500.30000.3000586,700
29 abr 20240.33000.36000.28400.29800.29802,873,600
26 abr 20240.32500.36400.32000.33700.33703,669,200
25 abr 20240.29000.69000.29000.39300.3930115,566,900
24 abr 20240.27400.28900.27100.28800.288051,000
23 abr 20240.29200.29200.27500.28200.282046,200
22 abr 20240.29200.30000.27100.27500.2750144,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...